| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 366.5 | 369 | 349.15 | 352.9 | 352.9 | -8.6 (-2.38%) | 212,921 |
| 5 Sep 2014 | INR | 364 | 371.2 | 360.15 | 361.5 | 361.5 | -3.45 (-0.95%) | 56,986 |
| 4 Sep 2014 | INR | 371 | 375 | 363 | 364.95 | 364.95 | -5.3 (-1.43%) | 37,283 |
| 3 Sep 2014 | INR | 363.7 | 374.35 | 363.7 | 370.25 | 370.25 | +6.65 (+1.83%) | 85,536 |
| 2 Sep 2014 | INR | 365.1 | 370.05 | 361.25 | 363.6 | 363.6 | -4.5 (-1.22%) | 67,472 |
| 1 Sep 2014 | INR | 348 | 369.9 | 340.35 | 368.1 | 368.1 | +16.7 (+4.75%) | 155,574 |
| 28 Aug 2014 | INR | 354.75 | 358.9 | 344.35 | 351.4 | 351.4 | -3.35 (-0.94%) | 223,656 |
| 27 Aug 2014 | INR | 360 | 362.4 | 351.1 | 354.75 | 354.75 | -5.05 (-1.40%) | 68,234 |
| 26 Aug 2014 | INR | 357.15 | 364 | 356.55 | 359.8 | 359.8 | -2.1 (-0.58%) | 28,460 |
| 25 Aug 2014 | INR | 366.55 | 367.25 | 360 | 361.9 | 361.9 | -2.65 (-0.73%) | 60,236 |
| 22 Aug 2014 | INR | 370 | 371.85 | 362.5 | 364.55 | 364.55 | -4.15 (-1.13%) | 56,620 |
| 21 Aug 2014 | INR | 379.95 | 380 | 366.5 | 368.7 | 368.7 | -3.8 (-1.02%) | 140,323 |
| 20 Aug 2014 | INR | 367.6 | 376.5 | 366 | 372.5 | 372.5 | +7.2 (+1.97%) | 196,792 |
| 19 Aug 2014 | INR | 372.15 | 377.55 | 364 | 365.3 | 365.3 | -4.7 (-1.27%) | 111,849 |
| 18 Aug 2014 | INR | 370.5 | 376.5 | 360.45 | 370 | 370 | +1.1 (+0.30%) | 70,862 |
| 14 Aug 2014 | INR | 374 | 378 | 367.25 | 368.9 | 368.9 | -4.55 (-1.22%) | 65,969 |
| 13 Aug 2014 | INR | 391.1 | 393.5 | 371.5 | 373.45 | 373.45 | -22.35 (-5.65%) | 57,538 |
| 12 Aug 2014 | INR | 397 | 410 | 391.95 | 395.8 | 395.8 | -1.05 (-0.26%) | 70,377 |
| 11 Aug 2014 | INR | 419 | 419 | 395.6 | 396.85 | 396.85 | -23.1 (-5.50%) | 98,687 |
| 8 Aug 2014 | INR | 418.85 | 426.4 | 413.75 | 419.95 | 419.95 | -2.05 (-0.49%) | 55,126 |
| 7 Aug 2014 | INR | 424 | 426 | 417.2 | 422 | 422 | +3.3 (+0.79%) | 37,961 |
| 6 Aug 2014 | INR | 412 | 421.75 | 412 | 418.7 | 418.7 | +2.9 (+0.70%) | 54,910 |
| 5 Aug 2014 | INR | 407.5 | 417.2 | 407.5 | 415.8 | 415.8 | +7.75 (+1.90%) | 37,911 |
| 4 Aug 2014 | INR | 407 | 414.35 | 407 | 408.05 | 408.05 | +2.15 (+0.53%) | 41,733 |
| 1 Aug 2014 | INR | 418.95 | 418.95 | 405 | 405.9 | 405.9 | -16.6 (-3.93%) | 51,456 |
| 31 Jul 2014 | INR | 410 | 424.35 | 407 | 422.5 | 422.5 | +16.9 (+4.17%) | 96,322 |
| 30 Jul 2014 | INR | 405 | 409 | 400.9 | 405.6 | 405.6 | +4.7 (+1.17%) | 42,225 |
| 28 Jul 2014 | INR | 415.95 | 416 | 400 | 400.9 | 400.9 | -8.6 (-2.10%) | 38,390 |
| 25 Jul 2014 | INR | 413 | 417.95 | 406 | 409.5 | 409.5 | +0.75 (+0.18%) | 85,139 |
| 24 Jul 2014 | INR | 427.05 | 430.85 | 403.75 | 408.75 | 408.75 | -18.4 (-4.31%) | 493,854 |
